Mercados españoles cerrados en 4 hrs 59 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
125,92-0,05 (-0,04%)
Al cierre: 04:04PM EDT
125,93 +0,01 (+0,01%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 2022124,22126,44123,31125,92125,921.651.700
04 oct 2022124,02127,54124,02125,97125,971.573.400
03 oct 2022123,32123,32119,54121,77121,772.054.800
30 sept 2022120,53123,72120,02120,62120,621.834.700
29 sept 2022121,69123,09119,91121,86121,861.783.100
28 sept 2022118,53124,35117,94123,67123,671.948.800
27 sept 2022120,16120,94116,89118,17118,172.605.900
26 sept 2022118,83119,90116,90117,48117,481.984.200
23 sept 2022118,03118,78116,39118,33118,334.408.100
22 sept 2022124,63124,63118,43119,42119,423.680.000
21 sept 2022131,58131,60124,63124,63124,632.325.900
20 sept 2022131,59133,29130,25131,68131,681.349.600
19 sept 2022128,88132,95128,80132,30132,301.503.800
16 sept 2022134,02134,02129,16130,80130,803.409.600
15 sept 2022135,58137,97134,69135,24135,242.251.300
14 sept 2022131,09134,95129,38134,83134,831.820.300
13 sept 2022132,56133,96129,82130,46130,462.134.000
12 sept 2022137,37137,97136,04136,65136,651.235.300
09 sept 2022134,14136,73133,71135,91135,911.993.200
08 sept 2022129,79133,02129,00132,97132,972.323.000
07 sept 2022127,05131,50127,05131,18131,181.364.500
06 sept 2022127,84129,25125,00126,87126,871.594.600
02 sept 2022129,78130,49126,91127,49127,491.398.100
01 sept 2022126,01127,79124,04127,67127,671.670.800
31 ago 2022127,14129,37126,77127,36127,362.305.500
30 ago 2022130,36131,33126,47126,83126,832.416.400
29 ago 2022129,78131,06129,07129,47129,471.458.500
26 ago 2022136,02136,59131,02131,09131,091.232.500
25 ago 2022134,33136,20134,15136,08136,081.046.400
25 ago 20220.15 Dividendo
24 ago 2022132,04134,30132,04133,30133,151.030.200
23 ago 2022132,27133,98132,08132,28132,131.242.000
22 ago 2022132,20133,82131,23131,58131,431.472.900
19 ago 2022136,76137,66135,17135,48135,331.718.600
18 ago 2022137,11138,85136,90138,77138,61943.900
17 ago 2022136,92137,97136,29137,46137,311.292.700
16 ago 2022136,22139,24136,22139,02138,861.159.500
15 ago 2022136,28138,46136,28137,02136,87940.700
12 ago 2022135,39137,51134,55137,44137,291.195.900
11 ago 2022135,81136,67134,08134,69134,541.051.100
10 ago 2022134,79135,18133,32133,66133,511.069.200
09 ago 2022130,58131,47128,86131,45131,301.219.100
08 ago 2022131,75132,96130,62130,72130,571.170.700
05 ago 2022129,52131,91129,37130,32130,171.149.600
04 ago 2022130,41131,11129,20131,05130,901.358.000
03 ago 2022129,33131,91129,33130,97130,821.628.500
02 ago 2022127,76130,53126,75128,68128,542.099.200
01 ago 2022127,10129,20126,06128,69128,551.802.500
29 jul 2022127,90128,54126,41128,07127,931.782.000
28 jul 2022129,22130,17125,72128,00127,862.608.600
27 jul 2022126,34130,27125,10129,25129,104.455.700
26 jul 2022121,29121,89120,08120,22120,082.204.000
25 jul 2022121,31122,38119,58122,19122,051.553.100
22 jul 2022122,54125,10120,30120,83120,692.109.900
21 jul 2022120,54122,64119,06121,97121,831.685.000
20 jul 2022120,52123,61120,17122,69122,551.528.600
19 jul 2022119,53122,26119,53121,41121,271.830.600
18 jul 2022117,72120,33116,87117,42117,292.267.700
15 jul 2022115,17117,09114,08116,34116,212.191.600
14 jul 2022112,18114,12111,11113,31113,182.966.000
13 jul 2022110,01115,20109,61114,12113,992.965.500
12 jul 2022112,30114,47111,99112,64112,512.678.400
11 jul 2022111,10111,91109,57111,59111,461.725.400
08 jul 2022113,36113,55110,60111,59111,461.918.300
07 jul 2022111,40114,77110,78113,90113,772.718.600
06 jul 2022112,18113,31108,41109,75109,632.153.800
05 jul 2022110,25112,24109,27112,03111,902.421.000
01 jul 2022111,09113,05110,37112,99112,861.827.800
30 jun 2022111,04113,20109,14111,44111,313.915.700
29 jun 2022114,70115,42111,75113,06112,932.794.200
28 jun 2022117,87121,31115,20115,28115,151.870.800
27 jun 2022116,68119,00115,37117,03116,902.210.300
24 jun 2022112,41117,94111,88116,71116,582.588.300
23 jun 2022112,69112,79108,71110,52110,403.705.800
22 jun 2022113,16114,44111,17112,02111,893.303.100
21 jun 2022118,36118,36114,14114,44114,312.046.700
17 jun 2022116,30117,34113,65116,28116,152.680.900
16 jun 2022118,46119,01114,65115,42115,292.640.500
15 jun 2022121,31123,62120,26121,89121,752.472.300
14 jun 2022120,79122,03117,97119,14119,012.469.400
13 jun 2022123,65123,82119,35120,85120,713.183.900
10 jun 2022132,40134,45127,41127,47127,332.931.900
09 jun 2022140,05140,05135,79135,80135,651.714.900
08 jun 2022141,83142,88140,28140,71140,551.479.100
07 jun 2022142,32144,13140,57143,82143,661.162.000
06 jun 2022143,73145,70141,95144,42144,261.579.500
03 jun 2022140,34143,08139,96142,17142,011.067.900
02 jun 2022138,25142,40138,17142,29142,131.302.700
01 jun 2022141,11142,54136,51138,42138,261.455.600
31 may 2022140,63141,77139,23140,86140,703.310.700
27 may 2022139,34144,61139,34142,25142,091.860.600
26 may 2022133,47139,65132,95138,47138,312.623.500
26 may 20220.15 Dividendo
25 may 2022128,32132,39127,21131,74131,442.557.300
24 may 2022130,67130,99126,28128,28127,991.814.400
23 may 2022131,49132,95128,73132,35132,051.813.100
20 may 2022133,62134,29128,36130,28129,992.677.900
19 may 2022127,49133,90127,35131,71131,412.469.000
18 may 2022133,11134,29126,92128,66128,373.520.600
17 may 2022136,05136,86133,00135,08134,772.306.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...